Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ORBSKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 19 2024 | 35.61 | 1.36 | 3.97% | 34.94 | 36.67 | 33.62 | 77,058,982.00 |
| Jul 18 2024 | 34.25 | 0.470 | 1.39% | 33.77 | 35.18 | 33.11 | 26,199,870.00 |
| Jul 17 2024 | 33.78 | -0.460 | -1.34% | 34.22 | 34.35 | 33.58 | 30,026,578.00 |
| Jul 16 2024 | 34.24 | 2.02 | 6.27% | 32.26 | 34.74 | 30.95 | 49,089,086.00 |
| Jul 15 2024 | 32.22 | 1.28 | 4.14% | 30.91 | 32.37 | 30.84 | 22,107,706.00 |
| Jul 14 2024 | 30.94 | 0.340 | 1.11% | 30.60 | 31.19 | 30.19 | 12,736,782.00 |
| Jul 13 2024 | 30.60 | 0.460 | 1.53% | 30.24 | 31.24 | 30.00 | 15,080,688.00 |
| Jul 12 2024 | 30.14 | 0.640 | 2.17% | 29.40 | 30.30 | 28.98 | 14,824,085.00 |
| Jul 11 2024 | 29.50 | -0.670 | -2.22% | 30.08 | 30.56 | 29.38 | 17,607,075.00 |
| Jul 10 2024 | 30.17 | 0.840 | 2.86% | 29.33 | 30.19 | 29.17 | 32,801,441.00 |
| Jul 09 2024 | 29.33 | 0.930 | 3.27% | 28.42 | 29.37 | 28.06 | 22,614,406.00 |
| Jul 08 2024 | 28.40 | 1.11 | 4.07% | 27.33 | 29.00 | 26.40 | 28,456,429.00 |
| Jul 07 2024 | 27.29 | -1.70 | -5.86% | 29.00 | 29.14 | 27.18 | 26,829,236.00 |
| Jul 06 2024 | 28.99 | 1.22 | 4.39% | 27.81 | 29.26 | 27.31 | 22,439,070.00 |
| Jul 05 2024 | 27.77 | -0.830 | -2.90% | 28.10 | 28.29 | 25.31 | 46,737,370.00 |
| Jul 04 2024 | 28.60 | -2.50 | -8.04% | 31.15 | 31.15 | 28.32 | 38,339,526.00 |
| Jul 03 2024 | 31.10 | 0.120 | 0.39% | 30.99 | 31.95 | 30.43 | 40,955,825.00 |
| Jul 02 2024 | 30.98 | -1.45 | -4.47% | 32.42 | 32.50 | 30.63 | 21,296,457.00 |
| Jul 01 2024 | 32.43 | -0.820 | -2.47% | 33.25 | 33.50 | 32.37 | 19,029,935.00 |
| Jun 30 2024 | 33.25 | 0.940 | 2.91% | 32.29 | 33.36 | 31.61 | 10,159,158.00 |
| Jun 29 2024 | 32.31 | -0.190 | -0.58% | 32.49 | 32.95 | 32.04 | 8,082,936.00 |
| Jun 28 2024 | 32.50 | -0.900 | -2.69% | 33.47 | 33.77 | 32.33 | 30,722,403.00 |
| Jun 27 2024 | 33.40 | 0.510 | 1.55% | 32.88 | 33.73 | 32.03 | 26,843,702.00 |
| Jun 26 2024 | 32.89 | 0.280 | 0.86% | 32.71 | 33.99 | 32.20 | 40,547,220.00 |
| Jun 25 2024 | 32.61 | 1.42 | 4.55% | 31.19 | 33.70 | 30.95 | 71,033,628.00 |
| Jun 24 2024 | 31.19 | -0.130 | -0.42% | 31.33 | 31.67 | 29.57 | 37,887,103.00 |
| Jun 23 2024 | 31.32 | -0.720 | -2.25% | 32.07 | 32.50 | 30.84 | 18,968,535.00 |
| Jun 22 2024 | 32.04 | 0.100 | 0.31% | 31.95 | 32.55 | 31.45 | 21,558,556.00 |
| Jun 21 2024 | 31.94 | 0.180 | 0.57% | 31.71 | 33.23 | 31.19 | 53,350,427.00 |
| Jun 20 2024 | 31.76 | 0.820 | 2.65% | 31.12 | 32.70 | 30.83 | 44,610,279.00 |
| Jun 19 2024 | 30.94 | 0.460 | 1.51% | 30.56 | 32.82 | 30.47 | 66,212,431.00 |
| Jun 18 2024 | 30.48 | -0.050 | -0.16% | 30.51 | 32.73 | 27.50 | 109,556,742.00 |
| Jun 17 2024 | 30.53 | -4.91 | -13.85% | 35.48 | 35.79 | 30.10 | 72,557,797.00 |
| Jun 16 2024 | 35.44 | -2.41 | -6.37% | 37.77 | 37.85 | 35.38 | 26,267,402.00 |
| Jun 15 2024 | 37.85 | 0.180 | 0.48% | 37.61 | 38.08 | 37.30 | 6,682,654.00 |
| Jun 14 2024 | 37.67 | -0.850 | -2.21% | 38.54 | 39.35 | 37.00 | 20,714,453.00 |
| Jun 13 2024 | 38.52 | -1.09 | -2.75% | 39.68 | 40.40 | 38.25 | 14,525,405.00 |
| Jun 12 2024 | 39.61 | 0.870 | 2.25% | 38.66 | 40.39 | 37.46 | 18,850,553.00 |
| Jun 11 2024 | 38.74 | -1.44 | -3.58% | 40.23 | 40.26 | 37.79 | 24,673,170.00 |
| Jun 10 2024 | 40.18 | -0.240 | -0.59% | 40.43 | 41.21 | 39.51 | 22,520,337.00 |
| Jun 09 2024 | 40.42 | 0.380 | 0.95% | 40.13 | 40.45 | 39.49 | 13,383,115.00 |
| Jun 08 2024 | 40.04 | -1.96 | -4.67% | 41.90 | 42.06 | 39.50 | 35,148,787.00 |
| Jun 07 2024 | 42.00 | -2.76 | -6.17% | 44.68 | 45.39 | 38.67 | 39,561,338.00 |
| Jun 06 2024 | 44.76 | -0.880 | -1.93% | 45.64 | 45.74 | 44.18 | 13,071,882.00 |
| Jun 05 2024 | 45.64 | 0.960 | 2.15% | 44.68 | 45.95 | 44.47 | 20,430,329.00 |
| Jun 04 2024 | 44.68 | 0.400 | 0.90% | 44.19 | 44.68 | 43.35 | 22,086,583.00 |
| Jun 03 2024 | 44.28 | -0.690 | -1.53% | 44.99 | 45.54 | 44.17 | 27,758,466.00 |
| Jun 02 2024 | 44.97 | -0.630 | -1.38% | 45.58 | 45.81 | 44.73 | 12,616,879.00 |
| Jun 01 2024 | 45.60 | 0.040 | 0.09% | 45.46 | 45.80 | 45.26 | 10,148,497.00 |
| May 31 2024 | 45.56 | 0.160 | 0.35% | 45.38 | 45.87 | 44.80 | 21,019,228.00 |
| May 30 2024 | 45.40 | -0.500 | -1.09% | 45.98 | 46.14 | 44.52 | 42,275,491.00 |
| May 29 2024 | 45.90 | -1.26 | -2.67% | 47.06 | 47.15 | 45.54 | 39,787,655.00 |
| May 28 2024 | 47.16 | -0.610 | -1.28% | 48.57 | 48.61 | 46.46 | 45,717,511.00 |
| May 27 2024 | 47.77 | 0.410 | 0.87% | 47.20 | 48.19 | 46.80 | 26,914,130.00 |
| May 26 2024 | 47.36 | -0.450 | -0.94% | 47.79 | 48.03 | 47.21 | 17,434,826.00 |
| May 25 2024 | 47.81 | 0.090 | 0.19% | 47.72 | 48.28 | 47.65 | 14,587,172.00 |
| May 24 2024 | 47.72 | -0.280 | -0.58% | 48.10 | 48.65 | 46.80 | 19,998,165.00 |
| May 23 2024 | 48.00 | 0.160 | 0.33% | 47.90 | 49.00 | 45.81 | 42,841,374.00 |
| May 22 2024 | 47.84 | -1.21 | -2.47% | 49.06 | 49.19 | 47.20 | 30,683,084.00 |
| May 21 2024 | 49.05 | 0.130 | 0.27% | 49.01 | 49.52 | 48.06 | 46,322,191.00 |
| May 20 2024 | 48.92 | 2.40 | 5.16% | 46.64 | 49.15 | 45.88 | 55,717,172.00 |
| May 19 2024 | 46.52 | -2.15 | -4.42% | 48.64 | 48.74 | 46.46 | 30,176,414.00 |
| May 18 2024 | 48.67 | 0.760 | 1.59% | 47.90 | 48.77 | 47.80 | 19,396,497.00 |
| May 17 2024 | 47.91 | 1.16 | 2.48% | 46.71 | 48.17 | 46.31 | 25,894,737.00 |
| May 16 2024 | 46.75 | -0.340 | -0.72% | 47.18 | 47.40 | 45.79 | 31,620,752.00 |
| May 15 2024 | 47.09 | 2.10 | 4.67% | 45.09 | 47.50 | 44.50 | 41,802,207.00 |
| May 14 2024 | 44.99 | -1.01 | -2.20% | 45.89 | 46.58 | 44.85 | 27,571,348.00 |
| May 13 2024 | 46.00 | -0.490 | -1.05% | 46.50 | 47.98 | 44.49 | 44,417,491.00 |
| May 12 2024 | 46.49 | -0.740 | -1.57% | 47.33 | 47.44 | 46.26 | 20,211,483.00 |
| May 11 2024 | 47.23 | -0.650 | -1.36% | 47.88 | 48.28 | 47.13 | 21,588,995.00 |
| May 10 2024 | 47.88 | -2.08 | -4.16% | 49.99 | 50.19 | 47.16 | 34,868,206.00 |
| May 09 2024 | 49.96 | 1.44 | 2.97% | 48.42 | 50.15 | 48.13 | 27,176,782.00 |
| May 08 2024 | 48.52 | -0.830 | -1.68% | 49.34 | 50.30 | 48.09 | 49,318,523.00 |
| May 07 2024 | 49.35 | -0.900 | -1.79% | 50.22 | 51.40 | 49.01 | 66,391,639.00 |
| May 06 2024 | 50.25 | 0.340 | 0.68% | 50.05 | 53.10 | 49.67 | 114,986,112.00 |
| May 05 2024 | 49.91 | 0.070 | 0.14% | 49.90 | 50.42 | 48.63 | 24,845,075.00 |
| May 04 2024 | 49.84 | -0.380 | -0.76% | 50.24 | 50.53 | 49.00 | 36,849,637.00 |
| May 03 2024 | 50.22 | 1.33 | 2.72% | 49.04 | 50.74 | 47.88 | 71,155,647.00 |
| May 02 2024 | 48.89 | 1.83 | 3.89% | 47.05 | 49.58 | 45.10 | 65,946,692.00 |
| May 01 2024 | 47.06 | -0.380 | -0.80% | 47.48 | 47.79 | 43.52 | 78,704,311.00 |
| Apr 30 2024 | 47.44 | -3.03 | -6.00% | 50.53 | 50.83 | 46.36 | 80,045,158.00 |
| Apr 29 2024 | 50.47 | -1.05 | -2.04% | 51.43 | 51.90 | 49.17 | 70,742,028.00 |
| Apr 28 2024 | 51.52 | -1.05 | -2.00% | 52.50 | 53.13 | 51.32 | 49,660,029.00 |
| Apr 27 2024 | 52.57 | -0.090 | -0.17% | 52.70 | 52.77 | 51.08 | 58,532,092.00 |
| Apr 26 2024 | 52.66 | 0.00 | 0.00% | 53.13 | 53.44 | 51.40 | 85,061,983.00 |
| Apr 25 2024 | 52.66 | -1.03 | -1.92% | 53.80 | 55.83 | 51.50 | 125,498,867.00 |
| Apr 24 2024 | 53.69 | -3.02 | -5.33% | 56.40 | 60.30 | 52.90 | 131,204,197.00 |
| Apr 23 2024 | 56.71 | -1.56 | -2.68% | 58.21 | 58.55 | 56.31 | 120,672,038.00 |
| Apr 22 2024 | 58.27 | 1.12 | 1.96% | 57.21 | 58.83 | 56.59 | 134,397,942.00 |
| Apr 21 2024 | 57.15 | -1.32 | -2.26% | 58.00 | 58.67 | 56.47 | 118,772,158.00 |
| Apr 20 2024 | 58.47 | 0.440 | 0.76% | 56.94 | 58.67 | 56.36 | 183,884,029.00 |
